Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UANG.JK stock page

Pt Pakuan Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-053,640.003,800.003,550.003,630.003,630.00253,600
2026-05-043,750.003,760.003,610.003,630.003,630.00165,100
2026-05-013,630.003,630.003,630.003,630.003,630.000
2026-04-303,680.003,760.003,500.003,630.003,630.00333,500
2026-04-293,840.003,880.003,600.003,680.003,680.00271,100
2026-04-283,910.003,920.003,800.003,840.003,840.00115,500
2026-04-273,820.003,970.003,740.003,900.003,900.00215,100
2026-04-243,980.003,990.003,760.003,790.003,790.00414,200
2026-04-234,240.004,270.003,910.003,940.003,940.00569,500
2026-04-224,200.004,280.004,080.004,240.004,240.00637,300
2026-04-214,080.004,170.003,860.004,090.004,090.00673,300
2026-04-204,340.004,430.004,050.004,080.004,080.00741,500
2026-04-174,620.004,630.004,300.004,340.004,340.00987,000
2026-04-164,700.004,770.004,300.004,590.004,590.001,338,100
2026-04-155,475.005,500.004,560.004,690.004,690.004,450,300
2026-04-143,890.004,700.003,890.004,600.004,600.001,559,900
2026-04-133,540.003,900.003,460.003,830.003,830.00746,300
2026-04-103,380.003,700.003,380.003,540.003,540.00629,800
2026-04-093,440.003,440.003,280.003,360.003,360.00305,600
2026-04-083,230.003,550.003,230.003,430.003,430.00532,500
2026-04-073,190.003,340.003,160.003,170.003,170.00195,300
2026-04-063,000.003,340.003,000.003,180.003,180.00248,200
2026-04-023,490.003,490.003,280.003,280.003,280.00510,200
2026-04-013,460.003,500.003,410.003,500.003,500.00191,600
2026-03-313,450.003,530.003,360.003,370.003,370.00126,200
2026-03-303,670.003,670.003,300.003,450.003,450.00498,800
2026-03-273,800.003,900.003,660.003,670.003,670.00266,800
2026-03-263,680.004,000.003,610.003,800.003,800.00724,800
2026-03-253,400.003,840.003,400.003,590.003,590.00409,800
2026-03-173,410.003,530.003,360.003,400.003,400.00188,600
2026-03-163,640.003,640.003,310.003,400.003,400.00439,000
2026-03-133,840.004,000.003,530.003,640.003,640.00970,300
2026-03-124,950.005,175.003,790.003,790.003,790.008,241,000
2026-03-114,310.004,310.004,020.004,310.004,310.003,001,700
2026-03-103,790.003,800.003,190.003,450.003,450.00951,400
2026-03-094,040.004,040.003,520.003,640.003,640.00547,500
2026-03-064,340.004,340.004,050.004,130.004,130.00463,400
2026-03-054,190.004,400.004,190.004,230.004,230.00317,200
2026-03-044,100.004,190.004,030.004,120.004,120.00752,700
2026-03-034,120.004,250.004,110.004,150.004,150.00297,700
2026-03-024,200.004,340.004,060.004,100.004,100.00613,300
2026-02-274,120.004,480.004,020.004,380.004,380.00990,800
2026-02-264,300.004,320.004,030.004,180.004,180.00854,100
2026-02-254,210.004,400.004,070.004,210.004,210.00815,700
2026-02-244,240.004,300.004,020.004,130.004,130.00822,000
2026-02-234,200.004,350.004,100.004,220.004,220.00689,700
2026-02-204,260.004,320.004,110.004,120.004,120.00411,900
2026-02-194,270.004,450.004,240.004,260.004,260.001,108,400
2026-02-184,150.004,450.004,110.004,270.004,270.00871,700
2026-02-134,150.004,200.004,000.004,100.004,100.00607,500
2026-02-124,230.004,290.003,960.004,100.004,100.001,132,900
2026-02-113,750.004,200.003,750.004,180.004,180.001,544,400
2026-02-103,650.003,890.003,490.003,620.003,620.00590,000
2026-02-093,360.003,700.003,250.003,630.003,630.00547,400
2026-02-063,670.003,680.003,150.003,330.003,330.00524,400
2026-02-053,810.004,100.003,620.003,670.003,670.00692,400
2026-02-044,190.004,190.003,700.003,810.003,810.001,714,800
2026-02-033,010.004,240.003,010.004,220.004,220.002,562,300
2026-02-024,160.004,160.003,540.003,540.003,540.001,599,200
2026-01-304,460.004,610.004,110.004,160.004,160.002,162,500
← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-278.2600 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.